1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
| date,time,code,open,high,low,close,volume,amount,adjustflag
| 2025-02-21,20250221093500000,sz.300853,29.7000000000,30.7000000000,29.6400000000,30.5100000000,2442200,73782600.0000,2
| 2025-02-21,20250221094000000,sz.300853,30.5100000000,31.3300000000,30.5100000000,30.9500000000,1650700,51031544.0000,2
| 2025-02-21,20250221094500000,sz.300853,30.9500000000,32.8700000000,30.9500000000,32.2300000000,2470300,78629688.0000,2
| 2025-02-21,20250221095000000,sz.300853,32.2300000000,32.5500000000,31.8000000000,32.2500000000,2229300,71614704.0000,2
| 2025-02-21,20250221095500000,sz.300853,32.2500000000,32.8800000000,32.1800000000,32.5100000000,1790400,58327008.0000,2
| 2025-02-21,20250221100000000,sz.300853,32.5100000000,32.7100000000,32.0000000000,32.5000000000,1118200,36297120.0000,2
| 2025-02-21,20250221100500000,sz.300853,32.5000000000,32.8000000000,32.3500000000,32.3600000000,947700,30905056.0000,2
| 2025-02-21,20250221101000000,sz.300853,32.3600000000,32.3600000000,32.0000000000,32.0800000000,638800,20522016.0000,2
| 2025-02-21,20250221101500000,sz.300853,32.0800000000,32.0800000000,31.9000000000,31.9400000000,466300,14912032.0000,2
| 2025-02-21,20250221102000000,sz.300853,31.9300000000,32.4900000000,31.9000000000,32.0300000000,1106600,35478368.0000,2
| 2025-02-21,20250221102500000,sz.300853,32.0300000000,32.1200000000,31.9300000000,31.9300000000,176400,5652928.0000,2
| 2025-02-21,20250221103000000,sz.300853,31.9300000000,31.9300000000,31.5900000000,31.7600000000,528600,16775648.0000,2
| 2025-02-21,20250221103500000,sz.300853,31.7600000000,31.7900000000,31.6500000000,31.7200000000,387700,12282336.0000,2
| 2025-02-21,20250221104000000,sz.300853,31.7200000000,31.8100000000,31.6200000000,31.6200000000,190900,6061888.0000,2
| 2025-02-21,20250221104500000,sz.300853,31.6200000000,31.6500000000,31.0300000000,31.3500000000,606200,18978944.0000,2
| 2025-02-21,20250221105000000,sz.300853,31.3500000000,31.4900000000,31.2500000000,31.2700000000,256800,8056928.0000,2
| 2025-02-21,20250221105500000,sz.300853,31.2700000000,31.5300000000,31.2700000000,31.4700000000,179900,5655136.0000,2
| 2025-02-21,20250221110000000,sz.300853,31.4700000000,31.4800000000,30.8100000000,30.9500000000,685300,21254848.0000,2
| 2025-02-21,20250221110500000,sz.300853,30.9500000000,31.0600000000,30.8000000000,30.8100000000,394000,12184448.0000,2
| 2025-02-21,20250221111000000,sz.300853,30.8100000000,31.3800000000,30.8100000000,31.1000000000,333100,10342848.0000,2
| 2025-02-21,20250221111500000,sz.300853,31.1000000000,31.1400000000,30.8800000000,31.1000000000,173400,5373248.0000,2
| 2025-02-21,20250221112000000,sz.300853,31.1000000000,31.3800000000,30.9400000000,31.3500000000,320800,9999552.0000,2
| 2025-02-21,20250221112500000,sz.300853,31.3500000000,31.8000000000,31.3500000000,31.7200000000,249100,7874819.0000,2
| 2025-02-21,20250221113000000,sz.300853,31.7200000000,31.8000000000,31.5900000000,31.7100000000,186000,5894782.0000,2
| 2025-02-21,20250221130500000,sz.300853,31.7100000000,32.7500000000,31.7100000000,32.7500000000,1059500,34296703.0000,2
| 2025-02-21,20250221131000000,sz.300853,32.7500000000,32.7600000000,32.0000000000,32.1700000000,845100,27386176.0000,2
| 2025-02-21,20250221131500000,sz.300853,32.1700000000,32.6200000000,31.9000000000,32.6200000000,727600,23407040.0000,2
| 2025-02-21,20250221132000000,sz.300853,32.6200000000,32.6400000000,32.1600000000,32.2800000000,206800,6710464.0000,2
| 2025-02-21,20250221132500000,sz.300853,32.2800000000,32.5400000000,32.0300000000,32.2700000000,256500,8296128.0000,2
| 2025-02-21,20250221133000000,sz.300853,32.2700000000,32.3300000000,32.1200000000,32.2800000000,161600,5209664.0000,2
| 2025-02-21,20250221133500000,sz.300853,32.2800000000,32.4000000000,32.1800000000,32.2500000000,161900,5230016.0000,2
| 2025-02-21,20250221134000000,sz.300853,32.2500000000,32.2800000000,32.1900000000,32.2400000000,125300,4037248.0000,2
| 2025-02-21,20250221134500000,sz.300853,32.2500000000,32.4000000000,32.1800000000,32.3000000000,450600,14563904.0000,2
| 2025-02-21,20250221135000000,sz.300853,32.3000000000,32.8000000000,32.3000000000,32.5100000000,855200,27899072.0000,2
| 2025-02-21,20250221135500000,sz.300853,32.5100000000,32.7000000000,32.5100000000,32.6000000000,216100,7057600.0000,2
| 2025-02-21,20250221140000000,sz.300853,32.6000000000,32.6000000000,32.2600000000,32.3900000000,245100,7944192.0000,2
| 2025-02-21,20250221140500000,sz.300853,32.3900000000,32.7300000000,32.3500000000,32.5200000000,269300,8781760.0000,2
| 2025-02-21,20250221141000000,sz.300853,32.5400000000,32.8000000000,32.4800000000,32.7900000000,1156800,37851520.0000,2
| 2025-02-21,20250221141500000,sz.300853,32.7900000000,33.0000000000,32.6800000000,32.9000000000,1068700,35128768.0000,2
| 2025-02-21,20250221142000000,sz.300853,32.9000000000,32.9500000000,32.7700000000,32.8800000000,237200,7791488.0000,2
| 2025-02-21,20250221142500000,sz.300853,32.8800000000,33.0000000000,32.8000000000,32.8100000000,467600,15413248.0000,2
| 2025-02-21,20250221143000000,sz.300853,32.8100000000,33.9000000000,32.7900000000,33.9000000000,973900,32563392.0000,2
| 2025-02-21,20250221143500000,sz.300853,33.9000000000,33.9200000000,33.2100000000,33.8600000000,599900,20189568.0000,2
| 2025-02-21,20250221144000000,sz.300853,33.8600000000,34.8800000000,33.7000000000,34.8800000000,693200,23713280.0000,2
| 2025-02-21,20250221144500000,sz.300853,34.8800000000,35.5000000000,34.3400000000,34.6000000000,1245800,43730048.0000,2
| 2025-02-21,20250221145000000,sz.300853,34.6000000000,34.8500000000,33.9200000000,33.9200000000,620700,21356672.0000,2
| 2025-02-21,20250221145500000,sz.300853,33.9200000000,34.4000000000,33.9200000000,33.9600000000,547500,18674496.0000,2
| 2025-02-21,20250221150000000,sz.300853,33.9600000000,33.9600000000,33.7000000000,33.7000000000,868800,29355008.0000,2
|
|
